Futures & Options

@KWK0
@KWK0
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
May '20 @KW0K 490'6 487'2 494'4 484'6 4'0 3/30/20 7:14 AM
Jul '20 @KW0N 495'2 492'0 499'0 489'6 3'6 3/30/20 7:14 AM
Sep '20 @KW0U 503'0 499'6 505'4 498'0 4'4 3/30/20 7:14 AM
Dec '20 @KW0Z 513'6 511'4 516'0 508'6 4'2 3/30/20 7:14 AM
Mar '21 @KW1H 524'4 518'2 524'4 517'4 6'4 3/30/20 7:14 AM
May '21 @KW1K 526'0 525'0 526'0 525'0 2'4 3/30/20 7:13 AM
Jul '21 @KW1N 525'0 519'2 525'0 519'2 6'2 3/30/20 7:14 AM
Sep '21 @KW1U 519'4 519'4 -1'2 3/30/20 7:14 AM
Dec '21 @KW1Z 529'6 540'0 529'6 540'0 537'2 -1'2 3/30/20 7:14 AM
Mar '22 @KW2H 544'0 544'0 -1'2 3/30/20 7:14 AM
May '22 @KW2K 544'0 544'0 -1'2 3/27/20 1:20 PM
Jul '22 @KW2N 511'4 511'4 -1'2 3/29/20 7:00 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
May '20 @C0K 345'4 343'0 346'6 342'0 -0'4 3/30/20 7:14 AM
Jul '20 @C0N 351'4 348'4 352'2 348'2 -0'2 3/30/20 7:14 AM
Sep '20 @C0U 355'4 352'6 356'4 352'4 -0'4 3/30/20 7:14 AM
Dec '20 @C0Z 364'2 361'0 364'6 360'6 0'0 3/30/20 7:14 AM
Mar '21 @C1H 374'0 371'2 374'6 371'2 0'0 3/30/20 7:14 AM
May '21 @C1K 378'4 378'0 378'4 377'2 0'0 3/30/20 7:14 AM
Jul '21 @C1N 381'0 377'2 381'0 377'2 0'4 3/30/20 7:14 AM
Sep '21 @C1U 374'0 372'2 374'0 372'2 0'4 3/30/20 7:14 AM
Dec '21 @C1Z 380'6 377'2 381'0 377'0 1'0 3/30/20 7:14 AM
Mar '22 @C2H 390'6 390'6 390'6 390'6 -1'6 3/30/20 7:14 AM
May '22 @C2K 397'0 400'0 397'0 400'0 398'0 -2'6 3/30/20 7:14 AM
Jul '22 @C2N 401'6 402'0 401'6 402'0 402'0 -3'0 3/30/20 7:14 AM
Sep '22 @C2U 393'0 393'0 -1'6 3/29/20 8:53 PM
Dec '22 @C2Z 390'6 391'6 390'6 391'6 391'0 -3'6 3/30/20 7:14 AM
Jul '23 @C3N 403'4 403'4 -3'6 3/30/20 4:13 AM
Dec '23 @C3Z 395'6 395'6 -3'4 3/30/20 4:13 AM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
May '20 @S0K 888'6 880'0 892'4 879'4 7'2 3/30/20 7:14 AM
Jul '20 @S0N 892'2 884'0 896'4 883'4 7'0 3/30/20 7:14 AM
Aug '20 @S0Q 892'6 884'4 896'4 884'4 7'0 3/30/20 7:14 AM
Sep '20 @S0U 886'0 878'2 888'6 878'2 7'0 3/30/20 7:14 AM
Nov '20 @S0X 884'0 876'2 886'6 875'0 7'2 3/30/20 7:14 AM
Jan '21 @S1F 882'2 878'4 885'0 878'4 7'0 3/30/20 7:14 AM
Mar '21 @S1H 864'6 855'4 867'4 855'4 6'6 3/30/20 7:14 AM
May '21 @S1K 863'6 861'2 866'6 860'6 7'0 3/30/20 7:14 AM
Jul '21 @S1N 871'4 869'0 874'0 868'4 6'6 3/30/20 7:14 AM
Aug '21 @S1Q 868'0 868'0 868'0 868'0 3'2 3/30/20 7:14 AM
Sep '21 @S1U 857'6 861'0 857'6 861'0 859'2 -9'0 3/30/20 7:14 AM
Nov '21 @S1X 860'0 855'6 863'0 855'6 6'6 3/30/20 7:14 AM
Jan '22 @S2F 869'6 869'6 869'6 869'6 8'2 3/30/20 7:14 AM
Mar '22 @S2H 863'6 863'6 -9'6 3/30/20 7:14 AM
May '22 @S2K 870'2 870'2 -8'6 3/30/20 7:14 AM
Jul '22 @S2N 875'6 875'6 -8'2 3/30/20 7:14 AM
Aug '22 @S2Q 874'4 874'4 -7'4 3/30/20 7:14 AM
Sep '22 @S2U 875'6 875'6 -6'2 3/27/20 1:30 PM
Nov '22 @S2X 874'4 874'4 -6'2 3/30/20 7:14 AM
Jul '23 @S3N 894'4 894'4 -6'2 3/29/20 7:00 PM
Nov '23 @S3X 890'0 890'0 -6'2 3/27/20 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
May '20 @SM0K 3273 3232 3289 3228 42 3/30/20 7:14 AM
Jul '20 @SM0N 3221 3201 3239 3196 24 3/30/20 7:14 AM
Aug '20 @SM0Q 3162 3139 3178 3139 21 3/30/20 7:14 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '20 @LE0J 100.950 103.325 100.950 104.100 100.950 -4.500 3/30/20 6:22 AM
Jun '20 @LE0M 89.425 92.075 89.425 92.750 89.050 -4.125 3/30/20 7:10 AM
Aug '20 @LE0Q 90.450 93.275 90.450 93.975 90.175 -4.025 3/30/20 6:42 AM
Oct '20 @LE0V 94.325 97.025 94.325 97.800 94.125 -3.700 3/30/20 6:01 AM
Dec '20 @LE0Z 98.325 100.775 98.325 101.700 98.025 -3.650 3/30/20 6:00 AM
Feb '21 @LE1G 102.625 104.700 102.625 105.475 102.275 -3.550 3/30/20 6:01 AM
Apr '21 @LE1J 104.500 106.550 104.500 106.700 104.000 -2.550 3/30/20 6:01 AM
Jun '21 @LE1M 98.425 100.050 98.425 100.450 98.425 -2.925 3/27/20 1:05 PM
Aug '21 @LE1Q 97.000 97.000 97.000 97.000 97.000 -2.700 3/27/20 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Apr '20 @GF0J 120.600 123.000 120.600 123.325 120.600 -4.500 3/30/20 6:04 AM
May '20 @GF0K 120.925 123.425 120.925 123.650 120.925 -4.500 3/30/20 6:03 AM
Aug '20 @GF0Q 127.100 129.775 127.100 129.775 127.100 -4.500 3/30/20 7:13 AM
Sep '20 @GF0U 127.575 130.000 127.575 130.150 127.575 -4.500 3/30/20 6:01 AM
Oct '20 @GF0V 128.525 130.950 128.525 130.975 128.525 -4.500 3/27/20 3:53 PM
Nov '20 @GF0X 128.800 132.200 128.800 132.200 128.800 -4.500 3/27/20 1:05 PM
Jan '21 @GF1F 128.250 132.000 128.250 132.000 128.250 -4.500 3/27/20 1:05 PM
Mar '21 @GF1H 127.700 127.700 -4.500 3/27/20 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Apr '20 @HE0J 58.450 62.225 58.450 62.225 58.400 -4.450 3/30/20 6:37 AM
May '20 @HE0K 57.625 61.200 57.625 61.200 57.625 -4.500 3/30/20 6:00 AM
Jun '20 @HE0M 64.250 67.550 64.250 67.550 64.250 -4.500 3/30/20 7:06 AM
Jul '20 @HE0N 66.800 69.900 66.800 69.900 66.100 -3.800 3/30/20 6:00 AM
Aug '20 @HE0Q 66.125 68.825 66.125 68.950 65.275 -3.325 3/30/20 6:39 AM
Oct '20 @HE0V 56.350 59.025 56.350 59.225 56.100 -2.550 3/30/20 6:32 AM
Dec '20 @HE0Z 52.825 55.150 52.825 55.600 52.450 -2.375 3/27/20 1:05 PM
Feb '21 @HE1G 57.775 60.125 57.775 60.400 57.675 -2.325 3/27/20 1:05 PM
Apr '21 @HE1J 63.175 64.225 63.175 64.350 62.725 -2.025 3/27/20 1:05 PM
May '21 @HE1K 68.100 69.000 68.100 69.000 68.100 -1.275 3/27/20 1:05 PM
Jun '21 @HE1M 73.000 73.000 73.000 73.000 73.000 -1.825 3/27/20 1:05 PM
Jul '21 @HE1N 73.600 73.600 -1.825 3/27/20 1:05 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
May '20 @QM0K 20.100 21.000 21.000 19.900 -1.400 3/30/20 7:15 AM
Jun '20 @QM0M 24.000 24.875 25.100 23.975 -1.150 3/30/20 7:15 AM
Jul '20 @QM0N 27.150 27.700 28.100 27.150 -0.975 3/30/20 7:15 AM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
May '20 QCL0K 20.10 20.93 20.93 19.92 -1.41 3/30/20 7:14 AM
Jun '20 QCL0M 24.00 24.68 25.01 24.00 -1.15 3/30/20 7:14 AM
Jul '20 QCL0N 27.16 28.06 28.47 27.15 -0.97 3/30/20 7:14 AM
COTTON
Symbol Last Open Close High Low Change Last Updated  
May '20 QTT0K 3/30/20 7:13 AM
Jul '20 QTT0N 0.5128 0.5128 -0.0155 3/27/20 1:23 PM
Oct '20 QTT0V 0.5334 0.5334 -0.0137 3/27/20 1:23 PM
Dec '20 QTT0Z 0.5349 0.5349 -0.0112 3/27/20 1:23 PM
Mar '21 QTT1H 0.5459 0.5459 -0.0110 3/27/20 1:23 PM
May '21 QTT1K 0.5561 0.5561 -0.0108 3/27/20 1:23 PM
Jul '21 QTT1N 0.5657 0.5657 -0.0108 3/27/20 1:23 PM
Oct '21 QTT1V 0.5664 0.5664 -0.0046 3/27/20 1:23 PM
Dec '21 QTT1Z 0.5649 0.5649 -0.0031 3/27/20 1:23 PM
Mar '22 QTT2H 0.5764 0.5764 -0.0031 3/27/20 1:23 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 13,843.75 -0'4 276'7 2100 0'1 0'0 6.25 0
0 13,343.75 -0'4 266'7 2200 0'1 0'0 6.25 0
0 12,843.75 -0'4 256'7 2300 0'1 0'0 6.25 0
0 12,343.75 -0'4 246'7 2400 0'1 0'0 6.25 0
0 11,843.75 -0'4 236'7 2500 0'1 0'0 6.25 0
0 11,343.75 -0'4 226'7 2600 0'1 0'0 6.25 0
0 10,843.75 -0'4 216'7 2700 0'1 0'0 6.25 0
0 10,343.75 -0'4 206'7 2800 0'1 0'0 6.25 0
0 9,843.75 -0'4 196'7 2900 0'1 0'0 6.25 0
0 9,343.75 -0'4 186'7 3000 0'1 0'0 6.25 0
0 8,843.75 -0'4 176'7 3100 0'1 0'0 6.25 0
0 8,343.75 -0'4 166'7 3200 0'1 0'0 6.25 0
0 8,093.75 -0'4 161'7 3250 0'1 0'0 6.25 0
0 7,843.75 -0'4 156'7 3300 0'1 0'0 6.25 93
0 7,593.75 -0'4 151'7 3350 0'1 0'0 6.25 0
0 7,343.75 -0'4 146'7 3400 0'1 0'0 6.25 0
0 7,093.75 -0'4 141'7 3450 0'1 0'0 6.25 0
0 6,843.75 -0'4 136'7 3500 0'1 0'0 6.25 129
0 6,593.75 -0'4 131'7 3550 0'1 0'0 6.25 0
0 6,350.00 -0'3 127'0 3600 0'2 0'1 12.50 0
0 6,100.00 -0'4 122'0 3650 0'2 0'0 12.50 35
0 5,850.00 -0'4 117'0 3700 0'3 0'1 18.75 31
0 5,606.25 -0'3 112'1 3750 0'3 0'1 18.75 86
0 5,362.50 -0'3 107'2 3800 0'4 0'1 25.00 467
0 5,112.50 -0'4 102'2 3850 0'4 0'0 25.00 692
0 4,868.75 -0'3 97'3 3900 0'5 0'1 31.25 134
0 4,625.00 -0'3 92'4 3950 0'6 0'1 37.50 140
0 4,381.25 -0'4 87'5 4000 0'7 0'0 43.75 974
0 4,143.75 -0'3 82'7 4050 1'1 0'1 56.25 197
97 3,900.00 -0'4 78'0 4100 1'2 0'0 62.50 562
0 3,668.75 -0'3 73'3 4150 1'5 0'1 81.25 130
135 3,431.25 -0'3 68'5 4200 1'7 0'1 93.75 400
60 3,200.00 -0'3 64'0 4250 2'2 0'1 112.50 185
129 2,975.00 -0'3 59'4 4300 2'6 0'1 137.50 1175
70 2,756.25 -0'3 55'1 4350 3'3 0'1 168.75 275
1071 2,537.50 -0'3 50'6 4400 4'0 0'1 200.00 3773
552 2,331.25 -0'2 46'5 4450 4'7 0'2 243.75 124
979 2,125.00 -0'3 42'4 4500 5'6 0'1 287.50 692
489 1,931.25 -0'3 38'5 4550 6'7 0'1 343.75 145
1462 1,750.00 -0'2 35'0 4600 8'2 0'2 412.50 4709
48 1,568.75 -0'3 31'3 4650 9'5 0'1 481.25 48
830 1,406.25 -0'3 28'1 4700 11'3 0'1 568.75 707
125 1,250.00 -0'4 25'0 4750 11'0 -2'2 550.00 133
1828 1,106.25 -0'4 22'1 4800 15'3 0'0 768.75 1019
396 975.00 -0'4 19'4 4850 17'6 0'0 887.50 62
588 856.25 -0'5 17'1 4900 20'3 -0'1 1,018.75 672
35 750.00 -0'4 15'0 4950 23'2 0'0 1,162.50 25
3820 656.25 -0'4 13'1 5000 26'3 0'0 1,318.75 241
80 575.00 -0'3 11'4 5050 29'6 0'1 1,487.50 0
936 500.00 -0'3 10'0 5100 33'2 0'1 1,662.50 60
250 437.50 -0'2 8'6 5150 37'0 0'2 1,850.00 0
659 381.25 -0'1 7'5 5200 40'7 0'3 2,043.75 0
32 331.25 0'0 6'5 5250 44'7 0'4 2,243.75 0
1021 287.50 0'0 5'6 5300 49'0 0'4 2,450.00 1
136 250.00 0'0 5'0 5350 53'2 0'4 2,662.50 0
487 212.50 0'0 4'2 5400 57'4 0'4 2,875.00 7
72 187.50 0'1 3'6 5450 62'0 0'5 3,100.00 0
1130 162.50 0'1 3'2 5500 66'4 0'5 3,325.00 6
20 137.50 0'0 2'6 5550 71'0 0'4 3,550.00 0
445 118.75 0'0 2'3 5600 75'5 0'4 3,781.25 0
0 106.25 0'1 2'1 5650 80'3 0'5 4,018.75 0
1020 93.75 0'1 1'7 5700 85'1 0'5 4,256.25 0
0 81.25 0'1 1'5 5750 89'7 0'5 4,493.75 0
1561 68.75 0'0 1'3 5800 94'5 0'4 4,731.25 0
0 62.50 0'1 1'2 5850 99'4 0'5 4,975.00 0
70 50.00 0'0 1'0 5900 104'2 0'4 5,212.50 0
0 43.75 0'0 0'7 5950 109'1 0'4 5,456.25 0
1024 37.50 0'0 0'6 6000 114'0 0'4 5,700.00 0
50 37.50 0'1 0'6 6050 119'0 0'5 5,950.00 0
54 31.25 0'0 0'5 6100 123'7 0'5 6,193.75 0
0 25.00 0'0 0'4 6150 128'6 0'4 6,437.50 0
0 25.00 0'1 0'4 6200 133'6 0'5 6,687.50 0
0 18.75 0'0 0'3 6250 138'5 0'4 6,931.25 0
28 18.75 0'0 0'3 6300 143'5 0'5 7,181.25 0
200 12.50 0'0 0'2 6400 153'4 0'4 7,675.00 0
500 12.50 0'1 0'2 6500 163'4 0'5 8,175.00 0
40 6.25 0'0 0'1 6600 173'3 0'4 8,668.75 0
0 6.25 0'0 0'1 6700 183'3 0'4 9,168.75 0
0 6.25 0'0 0'1 6800 193'3 0'4 9,668.75 0
0 6.25 0'0 0'1 6900 203'3 0'4 10,168.75 0
57 6.25 0'0 0'1 7000 213'3 0'4 10,668.75 0
0 6.25 0'0 0'1 7100 223'3 0'4 11,168.75 0
50 6.25 0'0 0'1 7200 233'3 0'4 11,668.75 0
17 6.25 0'0 0'1 7300 243'3 0'4 12,168.75 0
0 6.25 0'0 0'1 7400 253'3 0'4 12,668.75 0
0 6.25 0'0 0'1 7500 263'3 0'4 13,168.75 0
0 6.25 0'0 0'1 7600 273'3 0'4 13,668.75 0
0 6.25 0'0 0'1 7700 283'3 0'4 14,168.75 0
0 6.25 0'0 0'1 7800 293'3 0'4 14,668.75 0
0 6.25 0'0 0'1 7900 303'3 0'4 15,168.75 0
0 6.25 0'0 0'1 8000 313'3 0'4 15,668.75 0
18 6.25 0'0 0'1 8100 323'3 0'4 16,168.75 0
0 6.25 0'0 0'1 8200 333'3 0'4 16,668.75 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.